Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.89 | 27.89 | 27.57 | 27.60 | 96,632 | -0.24(-0.85%) |
Feb 27, 2017 | 27.83 | 27.85 | 27.67 | 27.84 | 45,690 | +0.08(+0.29%) |
Feb 24, 2017 | 27.64 | 27.76 | 27.47 | 27.76 | 18,222 | +0.14(+0.50%) |
Feb 23, 2017 | 27.55 | 27.69 | 27.54 | 27.62 | 32,314 | +0.16(+0.58%) |
Feb 22, 2017 | 27.34 | 27.49 | 27.33 | 27.46 | 36,888 | +0.00(+0.00%) |
Feb 21, 2017 | 27.38 | 27.47 | 27.30 | 27.46 | 74,004 | +0.20(+0.73%) |
Feb 17, 2017 | 27.26 | 27.26 | 27.26 | 0 | +0.13(+0.48%) | |
Feb 16, 2017 | 27.20 | 27.21 | 27.01 | 27.13 | 23,639 | -0.07(-0.27%) |
Feb 15, 2017 | 27.17 | 27.21 | 27.03 | 27.21 | 53,493 | +0.13(+0.49%) |
Feb 14, 2017 | 27.02 | 27.07 | 26.88 | 27.07 | 40,191 | +0.08(+0.29%) |
Feb 13, 2017 | 27.13 | 27.14 | 26.97 | 26.99 | 30,887 | +0.06(+0.22%) |
Feb 10, 2017 | 26.99 | 26.99 | 26.89 | 26.94 | 29,301 | -0.01(-0.04%) |
Feb 09, 2017 | 26.66 | 26.95 | 26.66 | 26.95 | 38,174 | +0.39(+1.46%) |
Feb 08, 2017 | 26.46 | 26.58 | 26.33 | 26.56 | 20,259 | +0.15(+0.56%) |
Feb 07, 2017 | 26.49 | 26.51 | 26.31 | 26.41 | 44,392 | +0.00(+0.00%) |
Feb 06, 2017 | 26.51 | 26.51 | 26.29 | 26.41 | 61,523 | -0.07(-0.26%) |
Feb 03, 2017 | 26.24 | 26.53 | 26.24 | 26.48 | 60,799 | +0.40(+1.52%) |
Feb 02, 2017 | 26.13 | 26.19 | 25.98 | 26.08 | 90,956 | +0.00(+0.00%) |
Feb 01, 2017 | 26.30 | 26.32 | 26.03 | 26.08 | 10,838 | -0.09(-0.35%) |
Jan 31, 2017 | 26.26 | 26.27 | 26.10 | 26.17 | 31,870 | -0.05(-0.18%) |
Jan 30, 2017 | 26.35 | 26.42 | 26.05 | 26.22 | 56,278 | -0.13(-0.49%) |
Jan 27, 2017 | 26.41 | 26.41 | 26.28 | 26.35 | 24,344 | -0.02(-0.08%) |
Jan 26, 2017 | 26.65 | 26.65 | 26.33 | 26.37 | 37,422 | -0.20(-0.75%) |
Jan 25, 2017 | 26.68 | 26.68 | 26.48 | 26.57 | 28,675 | +0.02(+0.07%) |
Jan 24, 2017 | 26.44 | 26.56 | 26.33 | 26.55 | 29,564 | +0.22(+0.83%) |
Jan 23, 2017 | 26.45 | 26.59 | 26.26 | 26.33 | 40,156 | -0.04(-0.15%) |
Jan 20, 2017 | 26.44 | 26.44 | 26.31 | 26.37 | 25,936 | +0.09(+0.34%) |
Jan 19, 2017 | 26.36 | 26.48 | 26.23 | 26.28 | 20,143 | -0.03(-0.11%) |
Jan 18, 2017 | 26.26 | 26.35 | 26.20 | 26.31 | 9,956 | +0.12(+0.45%) |
Jan 17, 2017 | 26.35 | 26.35 | 26.16 | 26.19 | 29,643 | -0.17(-0.64%) |
Jan 13, 2017 | 26.36 | 26.36 | 26.36 | 0 | +0.13(+0.49%) | |
Jan 12, 2017 | 26.38 | 26.38 | 25.97 | 26.23 | 21,827 | -0.06(-0.23%) |
Jan 11, 2017 | 26.29 | 26.29 | 26.12 | 26.29 | 26,813 | +0.04(+0.15%) |
Jan 10, 2017 | 26.46 | 26.46 | 26.25 | 26.25 | 54,711 | -0.10(-0.38%) |
Jan 09, 2017 | 26.43 | 26.48 | 26.33 | 26.35 | 29,369 | +0.03(+0.11%) |
Jan 06, 2017 | 26.14 | 26.35 | 26.11 | 26.32 | 18,110 | +0.13(+0.50%) |
Jan 05, 2017 | 26.20 | 26.31 | 26.09 | 26.19 | 55,017 | -0.06(-0.23%) |
Jan 04, 2017 | 25.78 | 26.25 | 25.78 | 26.25 | 30,722 | +0.56(+2.16%) |
Jan 03, 2017 | 25.55 | 25.79 | 25.49 | 25.70 | 33,392 | +0.32(+1.25%) |
Dec 30, 2016 | 25.38 | 25.38 | 25.38 | 0 | +0.03(+0.12%) | |
Dec 29, 2016 | 25.36 | 25.42 | 25.30 | 25.35 | 19,109 | -0.01(-0.04%) |
Dec 28, 2016 | 25.71 | 25.71 | 25.32 | 25.36 | 14,136 | -0.23(-0.89%) |
Dec 27, 2016 | 25.56 | 25.62 | 25.50 | 25.59 | 19,847 | +0.13(+0.53%) |
Dec 23, 2016 | 25.45 | 25.45 | 25.45 | 0 | +0.10(+0.39%) | |
Dec 22, 2016 | 25.47 | 25.47 | 25.29 | 25.35 | 17,136 | -0.16(-0.62%) |
Dec 21, 2016 | 25.64 | 25.64 | 25.51 | 25.51 | 21,707 | -0.05(-0.19%) |
Dec 20, 2016 | 25.55 | 25.73 | 25.40 | 25.56 | 21,785 | +0.14(+0.57%) |
Dec 19, 2016 | 25.36 | 25.66 | 25.36 | 25.42 | 25,996 | +0.11(+0.45%) |
Dec 16, 2016 | 25.53 | 25.53 | 25.30 | 25.30 | 17,982 | -0.09(-0.35%) |
Dec 15, 2016 | 25.44 | 25.61 | 25.38 | 25.39 | 23,279 | +0.09(+0.35%) |
Dec 14, 2016 | 25.41 | 25.52 | 25.27 | 25.30 | 22,596 | -0.14(-0.55%) |
Dec 13, 2016 | 25.53 | 25.60 | 25.34 | 25.44 | 22,223 | +0.14(+0.55%) |
Dec 12, 2016 | 25.77 | 25.77 | 25.27 | 25.30 | 50,905 | -0.26(-1.01%) |
Dec 09, 2016 | 25.62 | 25.62 | 25.47 | 25.56 | 20,723 | +0.01(+0.04%) |
Dec 08, 2016 | 25.53 | 25.62 | 25.34 | 25.55 | 40,655 | +0.16(+0.62%) |
Dec 07, 2016 | 25.01 | 25.42 | 24.90 | 25.39 | 24,573 | +0.48(+1.91%) |
Dec 06, 2016 | 25.02 | 25.05 | 24.73 | 24.92 | 29,899 | +0.05(+0.20%) |
Dec 05, 2016 | 24.82 | 24.92 | 24.73 | 24.87 | 40,219 | +0.31(+1.25%) |
Dec 02, 2016 | 24.70 | 24.70 | 24.44 | 24.56 | 28,761 | +0.06(+0.24%) |